Mercados españoles abiertos en 1 hr 1 min

SEI Tax-Managed Large Cap F (SIMT) (TMLCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,30+0,06 (+0,17%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202435,3035,3035,3035,3035,30-
23 abr 202435,2435,2435,2435,2435,24-
22 abr 202434,9434,9434,9434,9434,94-
19 abr 202434,6934,6934,6934,6934,69-
18 abr 202434,6934,6934,6934,6934,69-
17 abr 202434,7534,7534,7534,7534,75-
16 abr 202434,8634,8634,8634,8634,86-
15 abr 202434,9634,9634,9634,9634,96-
12 abr 202435,2835,2835,2835,2835,28-
11 abr 202435,8335,8335,8335,8335,83-
10 abr 202435,7335,7335,7335,7335,73-
09 abr 202436,1936,1936,1936,1936,19-
08 abr 202436,1236,1236,1236,1236,12-
05 abr 202436,1136,1136,1136,1136,11-
04 abr 202435,7835,7835,7835,7835,78-
03 abr 202436,2836,2836,2836,2836,28-
02 abr 202436,2636,2636,2636,2636,26-
01 abr 202436,5336,5336,5336,5336,53-
28 mar 202436,6436,6436,6436,6436,64-
27 mar 202436,5536,5536,5536,5536,55-
26 mar 202436,1636,1636,1636,1636,16-
25 mar 202436,1836,1836,1836,1836,18-
22 mar 202436,2836,2836,2836,2836,28-
21 mar 202436,4336,4336,4336,4336,43-
20 mar 202436,2036,2036,2036,2036,20-
19 mar 202435,9035,9035,9035,9035,90-
18 mar 202435,6635,6635,6635,6635,66-
15 mar 202435,5135,5135,5135,5135,51-
14 mar 202435,7235,7235,7235,7235,72-
13 mar 202435,7835,7835,7835,7835,78-
12 mar 202435,7335,7335,7335,7335,73-
11 mar 202435,4335,4335,4335,4335,43-
08 mar 202435,3635,3635,3635,3635,36-
07 mar 202435,5035,5035,5035,5035,50-
06 mar 202435,1535,1535,1535,1535,15-
05 mar 202434,9834,9834,9834,9834,98-
04 mar 202435,2635,2635,2635,2635,26-
01 mar 202435,3335,3335,3335,3335,33-
29 feb 202435,1035,1035,1035,1035,10-
28 feb 202434,9634,9634,9634,9634,96-
27 feb 202434,9934,9934,9934,9934,99-
26 feb 202434,8834,8834,8834,8834,88-
23 feb 202435,0235,0235,0235,0235,02-
22 feb 202434,9234,9234,9234,9234,92-
21 feb 202434,4634,4634,4634,4634,46-
20 feb 202434,3434,3434,3434,3434,34-
16 feb 202434,4434,4434,4434,4434,44-
15 feb 202434,6634,6634,6634,6634,66-
14 feb 202434,4034,4034,4034,4034,40-
13 feb 202434,1634,1634,1634,1634,16-
12 feb 202434,7334,7334,7334,7334,73-
09 feb 202434,7034,7034,7034,7034,70-
08 feb 202434,5834,5834,5834,5834,58-
07 feb 202434,5634,5634,5634,5634,56-
06 feb 202434,3534,3534,3534,3534,35-
05 feb 202434,2834,2834,2834,2834,28-
02 feb 202434,4834,4834,4834,4834,48-
01 feb 202434,3334,3334,3334,3334,33-
31 ene 202433,9133,9133,9133,9133,91-
30 ene 202434,4234,4234,4234,4234,42-
29 ene 202434,3334,3334,3334,3334,33-
26 ene 202434,1334,1334,1334,1334,13-
25 ene 202434,1434,1434,1434,1434,14-
24 ene 202433,8833,8833,8833,8833,88-
23 ene 202433,9333,9333,9333,9333,93-
22 ene 202433,8733,8733,8733,8733,87-
19 ene 202433,7233,7233,7233,7233,72-
18 ene 202433,4033,4033,4033,4033,40-
17 ene 202433,1433,1433,1433,1433,14-
16 ene 202433,3233,3233,3233,3233,32-
12 ene 202433,4933,4933,4933,4933,49-
11 ene 202433,4733,4733,4733,4733,47-
10 ene 202433,4633,4633,4633,4633,46-
09 ene 202433,3133,3133,3133,3133,31-
08 ene 202433,4333,4333,4333,4333,43-
05 ene 202433,0633,0633,0633,0633,06-
04 ene 202433,0333,0333,0333,0333,03-
03 ene 202433,1133,1133,1133,1133,11-
02 ene 202433,4133,4133,4133,4133,41-
29 dic 202333,5633,5633,5633,5633,56-
28 dic 202333,6333,6333,6333,6333,63-
27 dic 202333,6133,6133,6133,6133,61-
27 dic 20230.089 Dividendo
26 dic 202333,6733,6733,6733,6733,58-
22 dic 202333,5433,5433,5433,5433,45-
21 dic 202333,4833,4833,4833,4833,39-
20 dic 202333,1433,1433,1433,1433,05-
19 dic 202333,5833,5833,5833,5833,49-
18 dic 202333,3533,3533,3533,3533,26-
15 dic 202333,2333,2333,2333,2333,14-
14 dic 202333,3333,3333,3333,3333,24-
14 dic 20230 Dividendo
14 dic 20231.393 Plusvalía
13 dic 202334,5934,5934,5934,5933,11-
12 dic 202334,1334,1334,1334,1332,67-
11 dic 202334,0634,0634,0634,0632,60-
08 dic 202333,8333,8333,8333,8332,38-
07 dic 202333,7333,7333,7333,7332,29-
06 dic 202333,5433,5433,5433,5432,10-
05 dic 202333,6433,6433,6433,6432,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...